1. HOME >
  2. 株価時系列 >
  3. 3121 >
  4. 1994年

3121 マーチャント・バンカーズ(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-302592592592592,004753.38
1994-12-292652652572597,016753.38
1994-12-282682692682694,009782.47
1994-12-272492512492507,016727.20
1994-12-2624924924624914,031724.29
1994-12-222492492492494,009724.29
1994-12-212452452452451,002712.66
1994-12-202432442432446,013709.75
1994-12-192492492432445,011709.75
1994-12-162542542542542,004738.84
1994-12-1524925424925413,029738.84
1994-12-1424825424825410,022738.84
1994-12-1325825824924910,022724.29
1994-12-122592592592591,002753.38
1994-12-092682682642644,009767.92
1994-12-082692782692785,011808.65
1994-12-072742792742747,016797.01
1994-12-062742742742748,018797.01
1994-12-052702792702799,020811.56
1994-12-0227428426726817,038779.56
1994-12-012742742692745,011797.01
1994-11-302632742632655,011770.83
1994-11-2924825424525414,031738.84
1994-11-2824424424324413,029709.75
1994-11-2524824824424422,049709.75
1994-11-2425025024424411,025709.75
1994-11-2225925923123113,029671.93
1994-11-212592592592595,011753.38
1994-11-182642642632633,007765.02
1994-11-172642642632634,009765.02
1994-11-1627027126927110,022788.29
1994-11-152642692642696,013782.47
1994-11-142612612612614,009759.20
1994-11-112842842792794,009811.56
1994-11-1029429428028010,022814.47
1994-11-0928928928928913,029840.64
1994-11-082982982882898,018840.64
1994-11-0729929929829823,051866.82
1994-11-0428929928728745,101834.83
1994-11-0228928928028013,029814.47
1994-11-012892892872876,013834.83
1994-10-312932932892895,011840.64
1994-10-282742792742792,004811.56
1994-10-272782782782781,002808.65
1994-10-252892892892891,002840.64
1994-10-242892892892897,016840.64
1994-10-212942942922928,018849.37
1994-10-202902922902922,004849.37
1994-10-192892892892894,009840.64
1994-10-182812852812856,013829.01
1994-10-172842842842843,007826.10
1994-10-142842842842845,011826.10
1994-10-132842842842846,013826.10
1994-10-122752842752843,007826.10
1994-10-112742742742741,002797.01
1994-10-072722792722725,011791.19
1994-10-062692692692693,007782.47
1994-10-052692692692693,007782.47
1994-10-042772842772848,018826.10
1994-10-032702702702704,009785.38
1994-09-302782782782781,002808.65
1994-09-292702792702797,016811.56
1994-09-282782782702705,011785.38
1994-09-272782782782786,013808.65
1994-09-262782782782781,002808.65
1994-09-222792842792845,011826.10
1994-09-212872872842844,009826.10
1994-09-202852872852876,013834.83
1994-09-142892892842844,009826.10
1994-09-122992992832833,007823.19
1994-09-092902902892893,007840.64
1994-09-082892902892895,011840.64
1994-09-072892942892942,004855.19
1994-09-062892892892894,009840.64
1994-09-052942942942942,004855.19
1994-09-012982982982987,016866.82
1994-08-312802922802924,009849.37
1994-08-302942942792795,011811.56
1994-08-292942942942941,002855.19
1994-08-262852852852854,009829.01
1994-08-252852852852851,002829.01
1994-08-2428928928328311,025823.19
1994-08-2329030029029912,027869.73
1994-08-222992992992993,007869.73
1994-08-1930430429929912,027869.73
1994-08-1829930429929918,040869.73
1994-08-1729529928928931,069840.64
1994-08-162832922832896,013840.64
1994-08-152892892892892,004840.64
1994-08-122892892892896,013840.64
1994-08-1128928928928910,022840.64
1994-08-102902902892892,004840.64
1994-08-052992992992992,004869.73
1994-08-042992992992995,011869.73
1994-08-033013012992998,018869.73
1994-08-0229929929429916,036869.73
1994-08-013043042892893,007840.64
1994-07-2929430529430511,025887.19
1994-07-282792792792795,011811.56
1994-07-272832832792839,020823.19
1994-07-2628928928128112,027817.37
1994-07-2530030028928918,040840.64
1994-07-223063063023026,013878.46
1994-07-213013063013065,011890.09
1994-07-203043043003007,016872.64
1994-07-193133133033039,020881.37
1994-07-1830330330330316,036881.37
1994-07-1530830930630612,027890.09
1994-07-143093093073077,016893
1994-07-1331031030630610,022890.09
1994-07-1230931030931011,025901.73
1994-07-1131331330430911,025898.82
1994-07-083053143043147,016913.36
1994-07-0731031030630623,051890.09
1994-07-063163163103107,016901.73
1994-07-0531431431031012,027901.73
1994-07-043093193093146,013913.36
1994-07-0131231230430419,043884.28
1994-06-3030731330430610,022890.09
1994-06-293143143063069,020890.09
1994-06-283093173093179,020922.09
1994-06-2731331430430410,022884.28
1994-06-2432232431931938,085927.91
1994-06-2330732330732220,045936.64
1994-06-2230131030130734,076893
1994-06-2131831931531518,040916.27
1994-06-2033633632032031,069930.82
1994-06-1731431431031413,029913.36
1994-06-1631731931031732,072922.09
1994-06-1532932931731727,060922.09
1994-06-1432932931432115,034933.73
1994-06-1332132931431930,067927.91
1994-06-1032932931931924,054927.91
1994-06-0934134132932939,087957
1994-06-0834834933933998,219986.08
1994-06-07334348332339170,380986.08
1994-06-06331333319332124,277965.72
1994-06-03305324289319122,273927.91
1994-06-0230330930330555,123887.19
1994-06-01309310299300137,307872.64
1994-05-31312347308315465,038916.27
1994-05-30309309309309178,398898.82
1994-05-2720522920522987,195666.12
1994-05-262152152082085,011605.03
1994-05-252152152142143,007622.48
1994-05-2421221220020015,034581.76
1994-05-232152152152159,020625.39
1994-05-2021621721321721,047631.21
1994-05-1921222721222071,159639.94
1994-05-1820621420421238,085616.67
1994-05-1719220419220439,087593.40
1994-05-161941941931935,011561.40
1994-05-1319019018618610,022541.04
1994-05-121951951901905,011552.67
1994-05-1118519518519512,027567.22
1994-05-101851851851855,011538.13
1994-05-091811901811905,011552.67
1994-05-021901901751753,007509.04
1994-04-281901901901904,009552.67
1994-04-271851851851851,002538.13
1994-04-261911911851858,018538.13
1994-04-251991991921925,011558.49
1994-04-2218419518419011,025552.67
1994-04-211811811811811,002526.49
1994-04-201861861801804,009523.59
1994-04-1919619619419512,027567.22
1994-04-1819519919519619,043570.13
1994-04-1518219718219336,081561.40
1994-04-141701701701704,009494.50
1994-04-121751751701703,007494.50
1994-04-1118018017517511,025509.04
1994-04-0817418017418017,038523.59
1994-04-071601601601601,002465.41
1994-04-041541541531533,007445.05
1994-03-291541551531534,009445.05
1994-03-251611611611612,004468.32
1994-03-231651651651651,002479.95
1994-03-221651651651651,002479.95
1994-03-181671671671672,004485.77
1994-03-171741741741742,004506.13
1994-03-161701701661667,016482.86
1994-03-151701701701704,009494.50
1994-03-141611691611696,013491.59
1994-03-111601601601603,007465.41
1994-03-101631631631631,002474.14
1994-03-091501501501507,016436.32
1994-03-081601601601602,004465.41
1994-03-0416116115716010,022465.41
1994-03-031601601601601,002465.41
1994-03-021661661661662,004482.86
1994-03-011631671631673,007485.77
1994-02-281631631631632,004474.14
1994-02-251611631611634,009474.14
1994-02-241601601601603,007465.41
1994-02-231601601601601,002465.41
1994-02-221601601601601,002465.41
1994-02-181651651651652,004479.95
1994-02-171671671671672,004485.77
1994-02-151721721671676,013485.77
1994-02-141801801801805,011523.59
1994-02-101761761761762,004511.95
1994-02-0917817817217611,025511.95
1994-02-081721751721755,011509.04
1994-02-071751751651654,009479.95
1994-02-041701751701753,007509.04
1994-02-031771771761762,004511.95
1994-02-021761761761762,004511.95
1994-02-0117518017517513,029509.04
1994-01-3115517015517012,027494.50
1994-01-281601601601601,002465.41
1994-01-271601601601601,002465.41
1994-01-261581631581634,009474.14
1994-01-251631631631634,009474.14
1994-01-241451451451454,009421.78
1994-01-211661661661661,002482.86
1994-01-201701701651654,009479.95
1994-01-191651651651651,002479.95
1994-01-181751781701708,018494.50
1994-01-171661661651653,007479.95
1994-01-141751751651652,004479.95
1994-01-1317417517017514,031509.04
1994-01-1216217516217312,027503.22
1994-01-1116516516016016,036465.41
1994-01-1016016515016017,038465.41
1994-01-071501601501607,016465.41
1994-01-061501501501504,009436.32
1994-01-051431431431431,002415.96
1994-01-041431431431431,002415.96

分割・併合履歴 ： [2010-07-28]1株→0.1株 [2005-09-27]1株→2株 [2004-05-25]1株→0.98株 [2004-03-26]1株→1.754株